PLBC

Plumas Bancorp Historical Stock Prices

$8.24
*  
0.34
4.3%
Get PLBC Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PLBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.92  8.50  7.77  8.24 19,637
09/22/2014 7.92 8.5 7.77 8.24 19,637
09/19/2014 7.62 7.9 7.56 7.9 4,684
09/18/2014 7.58 7.68 7.42 7.55 7,946
09/17/2014 7.62 7.62 7.45 7.598 4,423
09/16/2014 7.96 7.98 7.65 7.748 7,150
09/15/2014 7.97 7.97 7.81 7.81 3,382
09/12/2014 8.07 8.09 8.07 8.08 1,187
09/11/2014 7.81 7.81 7.81 7.81 227
09/10/2014 7.92 8.04 7.92 7.95 2,122
09/09/2014 7.9 8.1 7.871 8 9,890
09/08/2014 7.98 8.1 7.9 8.05 7,942
09/05/2014 7.62 8.1 7.455 7.96 9,663
09/04/2014 7.56 7.69 7.53 7.61 6,743
09/03/2014 7.55 7.61 7.46 7.59 3,384
09/02/2014 7.75 7.8201 7.3 7.3 8,561
08/29/2014 7.85 7.9799 7.818 7.86 2,643
08/28/2014 7.95 8 7.85 7.9 4,941
08/27/2014 8.064 8.5 7.98 7.98 8,891
08/26/2014 8.23 8.45 7.95 8.06 17,009
08/25/2014 7.5099 8.23 7.5099 8.15 10,976
08/22/2014 7.7 7.7 7.4 7.5 19,145
08/21/2014 7.5099 7.8001 7.39 7.75 13,222
08/20/2014 7.36 7.51 7.36 7.5 3,009
08/19/2014 7.52 7.52 7.52 7.52 00
08/18/2014 7.6 7.74 7.4 7.52 20,752
08/15/2014 7.5999 7.5999 7.5999 7.5999 200
08/14/2014 7.73 7.75 7.6 7.6 1,518
08/13/2014 7.51 7.51 7.51 7.51 113
08/12/2014 7.34 7.348 7.34 7.34 926
08/11/2014 7.7 7.738 7.7 7.738 800
08/08/2014 7.92 7.92 7.47 7.496 6,078
08/07/2014 7.45 7.45 7.45 7.45 00
08/06/2014 7.45 7.45 7.25 7.45 2,413
08/05/2014 7.58 7.58 7.58 7.58 00
08/04/2014 7.58 7.58 7.58 7.58 00
08/01/2014 7.64 7.64 7.4 7.58 2,529
07/31/2014 7.63 7.63 7.63 7.63 1,100
07/30/2014 7.89 7.89 7.44 7.44 284
07/29/2014 7.55 7.55 7.55 7.55 201
07/28/2014 7.63 7.63 7.63 7.63 200
07/25/2014 7.62 7.7 7.62 7.7 400
07/24/2014 7.74 7.74 7.71 7.74 1,305
07/23/2014 7.45 8 7.45 7.74 7,868
07/22/2014 7.05 7.54 7 7.28 4,694
07/21/2014 6.93 6.93 6.93 6.93 128
07/18/2014 7.02 7.3 7.02 7.3 700
07/17/2014 7.06 7.26 6.95 6.95 3,600
07/16/2014 6.91 7.05 6.88 6.88 310
07/15/2014 7.2 7.3 6.86 7.01 6,188
07/14/2014 6.98 7.5 6.98 7.4 637
07/11/2014 7.06 7.31 6.98 6.98 11,015
07/10/2014 7.57 7.57 6.8601 6.9 2,483
07/09/2014 6.86 7.2 6.86 7.2 3,353
07/08/2014 6.89 7.07 6.85 6.85 8,487
07/07/2014 6.9 7.25 6.86 7.09 2,925
07/03/2014 6.83 6.9 6.77 6.77 5,271
07/02/2014 6.79 6.79 6.79 6.79 183
07/01/2014 6.96 7.1 6.84 6.87 4,096
06/30/2014 7.0999 7.0999 6.8 6.8 1,208
06/27/2014 7.3 7.3 6.61 6.75 7,914
06/26/2014 7.05 7.05 7.05 7.05 209
06/25/2014 7.02 7.344 7.02 7.0501 661
06/24/2014 6.98 7.38 6.98 7.31 12,613
06/23/2014 7.25 7.25 7.25 7.25 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?